Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | INR | 5.28 | 5.55 | 5.2 | 5.25 | 5.25 | -0.22 (-4.02%) | 29,860 |
6 Oct 2004 | INR | 5.5 | 5.51 | 5.47 | 5.47 | 5.47 | -0.28 (-4.87%) | 25,800 |
5 Oct 2004 | INR | 5.75 | 5.94 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 15,925 |
4 Oct 2004 | INR | 6.45 | 6.67 | 6.05 | 6.05 | 6.05 | -0.31 (-4.87%) | 57,455 |
1 Oct 2004 | INR | 6.37 | 6.37 | 6.1 | 6.36 | 6.36 | +0.29 (+4.78%) | 80,834 |
30 Sep 2004 | INR | 6.3 | 6.3 | 5.74 | 6.07 | 6.07 | +0.18 (+3.06%) | 58,125 |
29 Sep 2004 | INR | 5.4 | 5.97 | 5.25 | 5.89 | 5.89 | +0.46 (+8.47%) | 68,850 |
28 Sep 2004 | INR | 5.24 | 5.5 | 5.15 | 5.43 | 5.43 | +0.36 (+7.10%) | 25,080 |
27 Sep 2004 | INR | 5.14 | 5.15 | 4.91 | 5.07 | 5.07 | +0.25 (+5.19%) | 24,955 |
24 Sep 2004 | INR | 4.6 | 4.95 | 4.6 | 4.82 | 4.82 | -0.17 (-3.41%) | 11,100 |
23 Sep 2004 | INR | 5 | 5.1 | 4.9 | 4.99 | 4.99 | +0.02 (+0.40%) | 9,450 |
22 Sep 2004 | INR | 4.95 | 5.05 | 4.91 | 4.97 | 4.97 | -0.1 (-1.97%) | 11,400 |
21 Sep 2004 | INR | 5.61 | 5.61 | 4.87 | 5.07 | 5.07 | -0.03 (-0.59%) | 14,801 |
20 Sep 2004 | INR | 5 | 5.26 | 4.8 | 5.1 | 5.1 | +0.21 (+4.29%) | 37,698 |
17 Sep 2004 | INR | 4.8 | 5 | 4.75 | 4.89 | 4.89 | -0.05 (-1.01%) | 24,800 |
16 Sep 2004 | INR | 4.9 | 5.1 | 4.8 | 4.94 | 4.94 | +0.01 (+0.20%) | 20,250 |
15 Sep 2004 | INR | 5.8 | 5.8 | 4.81 | 4.93 | 4.93 | -0.41 (-7.68%) | 30,050 |
14 Sep 2004 | INR | 5.1 | 5.5 | 5.1 | 5.34 | 5.34 | +0.34 (+6.80%) | 35,251 |
13 Sep 2004 | INR | 5 | 5.25 | 4.91 | 5 | 5 | +0.2 (+4.17%) | 26,364 |
10 Sep 2004 | INR | 4.8 | 4.98 | 4.43 | 4.8 | 4.8 | -0.11 (-2.24%) | 22,316 |
9 Sep 2004 | INR | 5 | 5.13 | 4.8 | 4.91 | 4.91 | +0.02 (+0.41%) | 27,650 |
8 Sep 2004 | INR | 4.8 | 4.9 | 4.77 | 4.89 | 4.89 | +0.22 (+4.71%) | 16,770 |
7 Sep 2004 | INR | 4.87 | 4.87 | 4.5 | 4.67 | 4.67 | +0.03 (+0.65%) | 9,600 |
6 Sep 2004 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.22 (+4.98%) | 5,250 |
3 Sep 2004 | INR | 4.55 | 4.65 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 15,300 |
2 Sep 2004 | INR | 4.99 | 5.01 | 4.55 | 4.65 | 4.65 | -0.13 (-2.72%) | 45,350 |
1 Sep 2004 | INR | 4.78 | 4.78 | 4.44 | 4.78 | 4.78 | +0.43 (+9.89%) | 12,250 |
31 Aug 2004 | INR | 4 | 4.36 | 4 | 4.35 | 4.35 | +0.38 (+9.57%) | 28,603 |
30 Aug 2004 | INR | 3.6 | 4 | 3.6 | 3.97 | 3.97 | +0.27 (+7.30%) | 25,250 |
27 Aug 2004 | INR | 3.88 | 3.88 | 3.68 | 3.7 | 3.7 | +0.1 (+2.78%) | 4,350 |